651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,194800,4948703500,57600,57600,57600,57600,4086
|
|
20250109,194700,4948703500,57600,57600,57600,57600,0
|
|
20250109,194600,4948703500,57600,57600,57600,57600,0
|
|
20250109,194500,4948703500,57600,57600,57600,57600,0
|
|
20250109,194400,4948703500,57600,57600,57600,57600,0
|
|
20250109,194300,4948703500,57600,57600,57600,57600,0
|
|
20250109,194200,4948703500,57600,57600,57600,57600,0
|
|
20250109,194100,4948703500,57600,57600,57600,57600,0
|
|
20250109,194000,4948703500,57600,57600,57600,57600,0
|
|
20250109,193900,4948703500,57600,57600,57600,57600,0
|
|
20250109,193800,4948703500,57600,57600,57600,57600,0
|
|
20250109,193700,4948703500,57600,57600,57600,57600,0
|
|
20250109,193600,4948703500,57600,57600,57600,57600,0
|
|
20250109,193500,4948703500,57600,57600,57600,57600,0
|
|
20250109,193400,4948703500,57600,57600,57600,57600,0
|
|
20250109,193300,4948703500,57600,57600,57600,57600,0
|
|
20250109,193200,4948703500,57600,57600,57600,57600,0
|
|
20250109,193100,4948703500,57600,57600,57600,57600,0
|
|
20250109,193000,4948703500,57600,57600,57600,57600,0
|
|
20250109,192900,4948703500,57600,57600,57600,57600,0
|
|
20250109,192800,4948703500,57600,57600,57600,57600,0
|
|
20250109,192700,4948703500,57600,57600,57600,57600,0
|
|
20250109,192600,4948703500,57600,57600,57600,57600,0
|
|
20250109,192500,4948703500,57600,57600,57600,57600,0
|
|
20250109,192400,4948703500,57600,57600,57600,57600,0
|
|
20250109,192300,4948703500,57600,57600,57600,57600,0
|
|
20250109,192200,4948703500,57600,57600,57600,57600,0
|
|
20250109,192100,4948703500,57600,57600,57600,57600,0
|
|
20250109,192000,4948703500,57600,57600,57600,57600,0
|
|
20250109,191900,4948703500,57600,57600,57600,57600,0
|
|
20250109,191800,4948703500,57600,57600,57600,57600,4086
|
|
20250109,191700,4948703500,57600,57600,57600,57600,0
|
|
20250109,191600,4948703500,57600,57600,57600,57600,0
|
|
20250109,191500,4948703500,57600,57600,57600,57600,0
|
|
20250109,191400,4948703500,57600,57600,57600,57600,0
|
|
20250109,191300,4948703500,57600,57600,57600,57600,0
|
|
20250109,191200,4948703500,57600,57600,57600,57600,0
|
|
20250109,191100,4948703500,57600,57600,57600,57600,0
|
|
20250109,191000,4948703500,57600,57600,57600,57600,0
|
|
20250109,190900,4948703500,57600,57600,57600,57600,0
|
|
20250109,190800,4948703500,57600,57600,57600,57600,0
|
|
20250109,190700,4948703500,57600,57600,57600,57600,0
|
|
20250109,190600,4948703500,57600,57600,57600,57600,0
|
|
20250109,190500,4948703500,57600,57600,57600,57600,0
|
|
20250109,190400,4948703500,57600,57600,57600,57600,0
|
|
20250109,190300,4948703500,57600,57600,57600,57600,0
|
|
20250109,190200,4948703500,57600,57600,57600,57600,0
|
|
20250109,190100,4948703500,57600,57600,57600,57600,0
|
|
20250109,190000,4948703500,57600,57600,57600,57600,0
|
|
20250109,185900,4948703500,57600,57600,57600,57600,0
|
|
20250109,185800,4948703500,57600,57600,57600,57600,0
|
|
20250109,185700,4948703500,57600,57600,57600,57600,0
|
|
20250109,185600,4948703500,57600,57600,57600,57600,0
|
|
20250109,185500,4948703500,57600,57600,57600,57600,0
|
|
20250109,185400,4948703500,57600,57600,57600,57600,0
|
|
20250109,185300,4948703500,57600,57600,57600,57600,0
|
|
20250109,185200,4948703500,57600,57600,57600,57600,0
|
|
20250109,185100,4948703500,57600,57600,57600,57600,0
|
|
20250109,185000,4948703500,57600,57600,57600,57600,0
|
|
20250109,184900,4948703500,57600,57600,57600,57600,0
|
|
20250109,184800,4948703500,57600,57600,57600,57600,4086
|
|
20250109,184700,4948703500,57600,57600,57600,57600,0
|
|
20250109,184600,4948703500,57600,57600,57600,57600,0
|
|
20250109,184500,4948703500,57600,57600,57600,57600,0
|
|
20250109,184400,4948703500,57600,57600,57600,57600,0
|
|
20250109,184300,4948703500,57600,57600,57600,57600,0
|
|
20250109,184200,4948703500,57600,57600,57600,57600,0
|
|
20250109,184100,4948703500,57600,57600,57600,57600,0
|
|
20250109,184000,4948703500,57600,57600,57600,57600,0
|
|
20250109,183900,4948703500,57600,57600,57600,57600,0
|
|
20250109,183800,4948703500,57600,57600,57600,57600,0
|
|
20250109,183700,4948703500,57600,57600,57600,57600,0
|
|
20250109,183600,4948703500,57600,57600,57600,57600,0
|
|
20250109,183500,4948703500,57600,57600,57600,57600,0
|
|
20250109,183400,4948703500,57600,57600,57600,57600,0
|
|
20250109,183300,4948703500,57600,57600,57600,57600,0
|
|
20250109,183200,4948703500,57600,57600,57600,57600,0
|
|
20250109,183100,4948703500,57600,57600,57600,57600,0
|
|
20250109,183000,4948703500,57600,57600,57600,57600,0
|
|
20250109,182900,4948703500,57600,57600,57600,57600,0
|
|
20250109,182800,4948703500,57600,57600,57600,57600,0
|
|
20250109,182700,4948703500,57600,57600,57600,57600,0
|
|
20250109,182600,4948703500,57600,57600,57600,57600,0
|
|
20250109,182500,4948703500,57600,57600,57600,57600,0
|
|
20250109,182400,4948703500,57600,57600,57600,57600,0
|
|
20250109,182300,4948703500,57600,57600,57600,57600,0
|
|
20250109,182200,4948703500,57600,57600,57600,57600,0
|
|
20250109,182100,4948703500,57600,57600,57600,57600,0
|
|
20250109,182000,4948703500,57600,57600,57600,57600,0
|
|
20250109,181900,4948703500,57600,57600,57600,57600,0
|
|
20250109,181800,4948703500,57600,57600,57600,57600,4086
|
|
20250109,181700,4948703500,57600,57600,57600,57600,0
|
|
20250109,181600,4948703500,57600,57600,57600,57600,0
|
|
20250109,181500,4948703500,57600,57600,57600,57600,0
|
|
20250109,181400,4948703500,57600,57600,57600,57600,0
|
|
20250109,181300,4948703500,57600,57600,57600,57600,0
|
|
20250109,181200,4948703500,57600,57600,57600,57600,0
|
|
20250109,181100,4948703500,57600,57600,57600,57600,0
|
|
20250109,181000,4948703500,57600,57600,57600,57600,0
|
|
20250109,180900,4948703500,57600,57600,57600,57600,0
|
|
20250109,180800,4948703500,57600,57600,57600,57600,0
|
|
20250109,180700,4948703500,57600,57600,57600,57600,0
|
|
20250109,180600,4948703500,57600,57600,57600,57600,0
|
|
20250109,180500,4948703500,57600,57600,57600,57600,0
|
|
20250109,180400,4948703500,57600,57600,57600,57600,0
|
|
20250109,180300,4948703500,57600,57600,57600,57600,0
|
|
20250109,180200,4948703500,57600,57600,57600,57600,0
|
|
20250109,180100,4948703500,57600,57600,57600,57600,0
|
|
20250109,180000,4948703500,57600,57600,57600,57600,0
|
|
20250109,175900,4948703500,57600,57600,57600,57600,0
|
|
20250109,175800,4948703500,57600,57600,57600,57600,0
|
|
20250109,175700,4948703500,57600,57600,57600,57600,0
|
|
20250109,175600,4948703500,57600,57600,57600,57600,0
|
|
20250109,175500,4948703500,57600,57600,57600,57600,0
|
|
20250109,175400,4948703500,57600,57600,57600,57600,0
|
|
20250109,175300,4948703500,57600,57600,57600,57600,0
|
|
20250109,175200,4948703500,57600,57600,57600,57600,0
|
|
20250109,175100,4948703500,57600,57600,57600,57600,0
|
|
20250109,175000,4948703500,57600,57600,57600,57600,0
|
|
20250109,174900,4948703500,57600,57600,57600,57600,0
|
|
20250109,174800,4948703500,57600,57600,57600,57600,4086
|
|
20250109,174700,4948703500,57600,57600,57600,57600,0
|
|
20250109,174600,4948703500,57600,57600,57600,57600,0
|
|
20250109,174500,4948703500,57600,57600,57600,57600,0
|
|
20250109,174400,4948703500,57600,57600,57600,57600,0
|
|
20250109,174300,4948703500,57600,57600,57600,57600,0
|
|
20250109,174200,4948703500,57600,57600,57600,57600,0
|
|
20250109,174100,4948703500,57600,57600,57600,57600,0
|
|
20250109,174000,4948703500,57600,57600,57600,57600,0
|
|
20250109,173900,4948703500,57600,57600,57600,57600,0
|
|
20250109,173800,4948703500,57600,57600,57600,57600,0
|
|
20250109,173700,4948703500,57600,57600,57600,57600,0
|
|
20250109,173600,4948703500,57600,57600,57600,57600,0
|
|
20250109,173500,4948703500,57600,57600,57600,57600,0
|
|
20250109,173400,4948703500,57600,57600,57600,57600,0
|
|
20250109,173300,4948703500,57600,57600,57600,57600,0
|
|
20250109,173200,4948703500,57600,57600,57600,57600,0
|
|
20250109,173100,4948703500,57600,57600,57600,57600,0
|
|
20250109,173000,4948703500,57600,57600,57600,57600,0
|
|
20250109,172900,4948703500,57600,57600,57600,57600,0
|
|
20250109,172800,4948703500,57600,57600,57600,57600,0
|
|
20250109,172700,4948703500,57600,57600,57600,57600,0
|
|
20250109,172600,4948703500,57600,57600,57600,57600,0
|
|
20250109,172500,4948703500,57600,57600,57600,57600,0
|
|
20250109,172400,4948703500,57600,57600,57600,57600,0
|
|
20250109,172300,4948703500,57600,57600,57600,57600,0
|
|
20250109,172200,4948703500,57600,57600,57600,57600,0
|
|
20250109,172100,4948703500,57600,57600,57600,57600,0
|
|
20250109,172000,4948703500,57600,57600,57600,57600,0
|
|
20250109,171900,4948703500,57600,57600,57600,57600,0
|
|
20250109,171800,4948703500,57600,57600,57600,57600,4086
|
|
20250109,171700,4948703500,57600,57600,57600,57600,0
|
|
20250109,171600,4948703500,57600,57600,57600,57600,0
|
|
20250109,171500,4948703500,57600,57600,57600,57600,0
|
|
20250109,171400,4948703500,57600,57600,57600,57600,0
|
|
20250109,171300,4948703500,57600,57600,57600,57600,0
|
|
20250109,171200,4948703500,57600,57600,57600,57600,0
|
|
20250109,171100,4948703500,57600,57600,57600,57600,0
|
|
20250109,171000,4948703500,57600,57600,57600,57600,0
|
|
20250109,170900,4948703500,57600,57600,57600,57600,0
|
|
20250109,170800,4948703500,57600,57600,57600,57600,0
|
|
20250109,170700,4948703500,57600,57600,57600,57600,0
|
|
20250109,170600,4948703500,57600,57600,57600,57600,0
|
|
20250109,170500,4948703500,57600,57600,57600,57600,0
|
|
20250109,170400,4948703500,57600,57600,57600,57600,0
|
|
20250109,170300,4948703500,57600,57600,57600,57600,0
|
|
20250109,170200,4948703500,57600,57600,57600,57600,0
|
|
20250109,170100,4948703500,57600,57600,57600,57600,0
|
|
20250109,170000,4948703500,57600,57600,57600,57600,0
|
|
20250109,165900,4948703500,57600,57600,57600,57600,0
|
|
20250109,165800,4948703500,57600,57600,57600,57600,0
|
|
20250109,165700,4948703500,57600,57600,57600,57600,0
|
|
20250109,165600,4948703500,57600,57600,57600,57600,0
|
|
20250109,165500,4948703500,57600,57600,57600,57600,0
|
|
20250109,165400,4948703500,57600,57600,57600,57600,0
|
|
20250109,165300,4948703500,57600,57600,57600,57600,0
|
|
20250109,165200,4948703500,57600,57600,57600,57600,0
|
|
20250109,165100,4948703500,57600,57600,57600,57600,0
|
|
20250109,165000,4948703500,57600,57600,57600,57600,0
|
|
20250109,164900,4948703500,57600,57600,57600,57600,0
|
|
20250109,164800,4948703500,57600,57600,57600,57600,4086
|
|
20250109,164700,4948703500,57600,57600,57600,57600,0
|
|
20250109,164600,4948703500,57600,57600,57600,57600,0
|
|
20250109,164500,4948703500,57600,57600,57600,57600,0
|
|
20250109,164400,4948703500,57600,57600,57600,57600,0
|
|
20250109,164300,4948703500,57600,57600,57600,57600,0
|
|
20250109,164200,4948703500,57600,57600,57600,57600,0
|
|
20250109,164100,4948703500,57600,57600,57600,57600,0
|
|
20250109,164000,4948703500,57600,57600,57600,57600,0
|
|
20250109,163900,4948703500,57600,57600,57600,57600,0
|
|
20250109,163800,4948703500,57600,57600,57600,57600,0
|
|
20250109,163700,4948703500,57600,57600,57600,57600,0
|
|
20250109,163600,4948703500,57600,57600,57600,57600,0
|
|
20250109,163500,4948703500,57600,57600,57600,57600,0
|
|
20250109,163400,4948703500,57600,57600,57600,57600,0
|
|
20250109,163300,4948703500,57600,57600,57600,57600,0
|
|
20250109,163200,4948703500,57600,57600,57600,57600,0
|
|
20250109,163100,4948703500,57600,57600,57600,57600,0
|
|
20250109,163000,4948703500,57600,57600,57600,57600,0
|
|
20250109,162900,4948703500,57600,57600,57600,57600,0
|
|
20250109,162800,4948703500,57600,57600,57600,57600,0
|
|
20250109,162700,4948703500,57600,57600,57600,57600,0
|
|
20250109,162600,4948703500,57600,57600,57600,57600,0
|
|
20250109,162500,4948703500,57600,57600,57600,57600,0
|
|
20250109,162400,4948703500,57600,57600,57600,57600,0
|
|
20250109,162300,4948703500,57600,57600,57600,57600,0
|
|
20250109,162200,4948703500,57600,57600,57600,57600,0
|
|
20250109,162100,4948703500,57600,57600,57600,57600,0
|
|
20250109,162000,4948703500,57600,57600,57600,57600,0
|
|
20250109,161900,4948703500,57600,57600,57600,57600,0
|
|
20250109,161800,4948703500,57600,57600,57600,57600,4086
|
|
20250109,161700,4948703500,57600,57600,57600,57600,0
|
|
20250109,161600,4948703500,57600,57600,57600,57600,0
|
|
20250109,161500,4948703500,57600,57600,57600,57600,0
|
|
20250109,161400,4948703500,57600,57600,57600,57600,0
|
|
20250109,161300,4948703500,57600,57600,57600,57600,0
|
|
20250109,161200,4948703500,57600,57600,57600,57600,0
|
|
20250109,161100,4948703500,57600,57600,57600,57600,0
|
|
20250109,161000,4948703500,57600,57600,57600,57600,0
|
|
20250109,160900,4948703500,57600,57600,57600,57600,0
|
|
20250109,160800,4948703500,57600,57600,57600,57600,0
|
|
20250109,160700,4948703500,57600,57600,57600,57600,0
|
|
20250109,160600,4948703500,57600,57600,57600,57600,0
|
|
20250109,160500,4948703500,57600,57600,57600,57600,0
|
|
20250109,160400,4948703500,57600,57600,57600,57600,0
|
|
20250109,160300,4948703500,57600,57600,57600,57600,0
|
|
20250109,160200,4948703500,57600,57600,57600,57600,0
|
|
20250109,160100,4948703500,57600,57600,57600,57600,0
|
|
20250109,160000,4948703500,57600,57600,57600,57600,0
|
|
20250109,155900,4948703500,57600,57600,57600,57600,0
|
|
20250109,155800,4948703500,57600,57600,57600,57600,0
|
|
20250109,155700,4948703500,57600,57600,57600,57600,0
|
|
20250109,155600,4948703500,57600,57600,57600,57600,0
|
|
20250109,155500,4948703500,57600,57600,57600,57600,0
|
|
20250109,155400,4948703500,57600,57600,57600,57600,0
|
|
20250109,155300,4948703500,57600,57600,57600,57600,0
|
|
20250109,155200,4948703500,57600,57600,57600,57600,0
|
|
20250109,155100,4948703500,57600,57600,57600,57600,0
|
|
20250109,155000,4948703500,57600,57600,57600,57600,0
|
|
20250109,154900,4948703500,57600,57600,57600,57600,0
|
|
20250109,154800,4948703500,57600,57600,57600,57600,4086
|
|
20250109,154700,4948703500,57600,57600,57600,57600,0
|
|
20250109,154600,4948703500,57600,57600,57600,57600,0
|
|
20250109,154500,4948703500,57600,57600,57600,57600,0
|
|
20250109,154400,4948703500,57600,57600,57600,57600,0
|
|
20250109,154300,4948703500,57600,57600,57600,57600,0
|
|
20250109,154200,4948703500,57600,57600,57600,57600,0
|
|
20250109,154100,4948703500,57600,57600,57600,57600,0
|
|
20250109,154000,4948703500,57600,57600,57600,57600,0
|
|
20250109,153900,4948703500,57600,57600,57600,57600,0
|
|
20250109,153800,4948703500,57600,57600,57600,57600,0
|
|
20250109,153700,4948703500,57600,57600,57600,57600,0
|
|
20250109,153600,4948703500,57600,57600,57600,57600,0
|
|
20250109,153500,4948703500,57600,57600,57600,57600,0
|
|
20250109,153400,4948703500,57600,57600,57600,57600,0
|
|
20250109,153300,4948703500,57600,57600,57600,57600,0
|
|
20250109,153200,4948703500,57600,57600,57600,57600,0
|
|
20250109,153100,4948703500,57600,57600,57600,57600,0
|
|
20250109,153000,4948703500,57600,57600,57600,57600,4086
|
|
20250109,152900,4713349900,57700,57700,57700,57700,0
|
|
20250109,152800,4713349900,57700,57700,57700,57700,0
|
|
20250109,152700,4713349900,57700,57700,57700,57700,0
|
|
20250109,152600,4713349900,57700,57700,57700,57700,0
|
|
20250109,152500,4713349900,57700,57700,57700,57700,0
|
|
20250109,152400,4713349900,57700,57700,57700,57700,0
|
|
20250109,152300,4713349900,57700,57700,57700,57700,0
|
|
20250109,152200,4713349900,57700,57700,57700,57700,0
|
|
20250109,152100,4713349900,57700,57700,57700,57700,0
|
|
20250109,152000,4713349900,57700,57700,57700,57700,0
|
|
20250109,151900,4713349900,57700,57700,57800,57700,432
|
|
20250109,151800,4688399600,57700,57800,57800,57700,512
|
|
20250109,151700,4658811300,57700,57600,57700,57600,285
|
|
20250109,151600,4642367600,57700,57700,57700,57600,175
|
|
20250109,151500,4632280400,57600,57600,57600,57600,20
|
|
20250109,151400,4631128400,57600,57700,57700,57600,207
|
|
20250109,151300,4619190700,57700,57700,57700,57700,320
|
|
20250109,151200,4600726700,57700,57600,57700,57600,231
|
|
20250109,151100,4587404700,57600,57600,57600,57600,23
|
|
20250109,151000,4586079900,57700,57700,57700,57600,65
|
|
20250109,150900,4582333400,57600,57700,57700,57600,141
|
|
20250109,150800,4574211200,57700,57700,57700,57700,20
|
|
20250109,150700,4573057200,57700,57700,57700,57700,32
|
|
20250109,150600,4571210800,57700,57700,57700,57600,218
|
|
20250109,150500,4558645200,57700,57700,57700,57700,18
|
|
20250109,150400,4557606600,57700,57800,57800,57700,225
|
|
20250109,150300,4544618300,57800,57700,57800,57700,876
|
|
20250109,150200,4494037500,57700,57700,57700,57700,120
|
|
20250109,150100,4487113500,57800,57800,57900,57800,760
|
|
20250109,150000,4443137900,57800,57800,57900,57700,267
|
|
20250109,145900,4427700200,57800,57800,57800,57700,479
|
|
20250109,145800,4400014100,57800,57700,57800,57700,14
|
|
20250109,145700,4399205900,57700,57800,57800,57700,133
|
|
20250109,145600,4391528700,57700,57700,57700,57700,60
|
|
20250109,145500,4388066700,57800,57700,57800,57700,57
|
|
20250109,145400,4384777200,57800,57800,57800,57800,55
|
|
20250109,145300,4381598200,57800,57800,57800,57800,511
|
|
20250109,145200,4352062400,57800,57800,57800,57800,3
|
|
20250109,145100,4351889000,57700,57700,57800,57700,81
|
|
20250109,145000,4347211100,57700,57700,57700,57700,35
|
|
20250109,144900,4345191600,57800,57700,57800,57700,13
|
|
20250109,144800,4344440300,57800,57600,57800,57600,175
|
|
20250109,144700,4334338400,57700,57700,57700,57700,120
|
|
20250109,144600,4327414400,57700,57700,57700,57600,320
|
|
20250109,144500,4308961500,57800,57800,57800,57700,88
|
|
20250109,144400,4303875500,57800,57700,57800,57700,948
|
|
20250109,144300,4249097000,57800,57600,57800,57600,1801
|
|
20250109,144200,4145209800,57700,57600,57700,57600,526
|
|
20250109,144100,4114912100,57600,57600,57600,57600,4
|
|
20250109,144000,4114681700,57500,57500,57500,57500,186
|
|
20250109,143900,4103986700,57500,57600,57600,57500,4
|
|
20250109,143800,4103756600,57500,57600,57600,57500,56
|
|
20250109,143700,4100531600,57500,57500,57500,57500,29
|
|
20250109,143600,4098864100,57600,57600,57600,57600,68
|
|
20250109,143500,4094947300,57600,57600,57600,57500,19
|
|
20250109,143400,4093853400,57600,57600,57600,57600,1
|
|
20250109,143300,4093795800,57600,57600,57600,57600,5
|
|
20250109,143200,4093507800,57600,57600,57600,57600,2
|
|
20250109,143100,4093392600,57600,57600,57600,57600,8
|
|
20250109,143000,4092931800,57600,57600,57600,57600,24
|
|
20250109,142900,4091549400,57600,57600,57600,57600,411
|
|
20250109,142800,4067875800,57600,57600,57600,57600,3
|
|
20250109,142700,4067703000,57600,57600,57600,57600,3
|
|
20250109,142600,4067530200,57600,57600,57600,57600,201
|
|
20250109,142500,4055952600,57500,57500,57500,57500,2
|
|
20250109,142400,4055837600,57500,57500,57500,57500,20
|
|
20250109,142300,4054687600,57500,57400,57500,57400,923
|
|
20250109,142200,4001625500,57400,57400,57400,57400,55
|
|
20250109,142100,3998468500,57400,57500,57500,57400,38
|
|
20250109,142000,3996287200,57500,57400,57500,57400,15
|
|
20250109,141900,3995425800,57400,57400,57400,57400,50
|
|
20250109,141800,3992555800,57400,57400,57400,57400,33
|
|
20250109,141700,3990661600,57400,57400,57400,57400,56
|
|
20250109,141600,3987447200,57400,57400,57400,57400,70
|
|
20250109,141500,3983429200,57400,57400,57400,57400,4
|
|
20250109,141400,3983199600,57400,57500,57500,57400,41
|
|
20250109,141300,3980846100,57500,57500,57500,57500,0
|
|
20250109,141200,3980846100,57500,57500,57500,57500,3
|
|
20250109,141100,3980673600,57500,57500,57500,57500,162
|
|
20250109,141000,3971358600,57400,57400,57400,57400,2
|
|
20250109,140900,3971243800,57400,57400,57500,57400,12
|
|
20250109,140800,3970554900,57400,57500,57500,57400,2055
|
|
20250109,140700,3852407200,57500,57500,57500,57500,2369
|
|
20250109,140600,3716189700,57500,57500,57500,57500,22
|
|
20250109,140500,3714924700,57500,57500,57500,57500,315
|
|
20250109,140400,3696812200,57600,57600,57600,57600,86
|
|
20250109,140300,3691858600,57600,57500,57600,57500,2
|
|
20250109,140200,3691743500,57500,57500,57500,57500,93
|
|
20250109,140100,3686396000,57600,57600,57600,57600,2
|
|
20250109,140000,3686280800,57600,57600,57600,57600,1
|
|
20250109,135900,3686223200,57600,57500,57600,57500,419
|
|
20250109,135800,3662130500,57500,57600,57600,57500,247
|
|
20250109,135700,3647917000,57600,57600,57600,57600,19
|
|
20250109,135600,3646822600,57600,57500,57600,57500,37
|
|
20250109,135500,3644692100,57500,57500,57600,57500,168
|
|
20250109,135400,3635027000,57500,57500,57500,57500,134
|
|
20250109,135300,3627322000,57300,57400,57400,57300,846
|
|
20250109,135200,3578822400,57500,57500,57500,57500,79
|
|
20250109,135100,3574279900,57500,57500,57500,57500,6
|
|
20250109,135000,3573934900,57500,57600,57600,57500,65
|
|
20250109,134900,3570195800,57500,57400,57600,57400,166
|
|
20250109,134800,3560651000,57500,57500,57500,57500,2
|
|
20250109,134700,3560536000,57600,57600,57600,57600,0
|
|
20250109,134600,3560536000,57600,57400,57600,57400,696
|
|
20250109,134500,3520517600,57400,57400,57500,57400,543
|
|
20250109,134400,3489339400,57200,57300,57300,57200,6221
|
|
20250109,134300,3133467700,57300,57300,57300,57300,4
|
|
20250109,134200,3133238500,57300,57300,57300,57300,34
|
|
20250109,134100,3131290300,57300,57300,57300,57300,156
|
|
20250109,134000,3122351500,57300,57300,57300,57300,16
|
|
20250109,133900,3121434700,57300,57200,57300,57200,51
|
|
20250109,133800,3118512500,57200,57200,57200,57200,610
|
|
20250109,133700,3083620500,57200,57300,57300,57200,200
|
|
20250109,133600,3072162500,57300,57300,57300,57300,8
|
|
20250109,133500,3071704100,57300,57300,57300,57300,13
|
|
20250109,133400,3070959200,57300,57200,57300,57200,64
|
|
20250109,133300,3067292600,57300,57200,57300,57200,15
|
|
20250109,133200,3066433600,57300,57300,57300,57200,233
|
|
20250109,133100,3053087700,57300,57300,57300,57300,3
|
|
20250109,133000,3052915800,57200,57200,57200,57200,10
|
|
20250109,132900,3052343800,57200,57300,57300,57200,81
|
|
20250109,132800,3047702600,57300,57300,57300,57300,153
|
|
20250109,132700,3038935700,57200,57200,57200,57200,140
|
|
20250109,132600,3030927700,57200,57300,57300,57200,1012
|
|
20250109,132500,2973033500,57300,57300,57300,57300,11
|
|
20250109,132400,2972403200,57200,57300,57300,57200,56
|
|
20250109,132300,2969199700,57300,57300,57300,57300,22
|
|
20250109,132200,2967939100,57300,57200,57300,57200,27
|
|
20250109,132100,2966394000,57200,57300,57300,57200,384
|
|
20250109,132000,2944392800,57300,57300,57300,57300,2
|
|
20250109,131900,2944278200,57300,57300,57300,57300,203
|
|
20250109,131800,2932646300,57300,57300,57300,57300,140
|
|
20250109,131700,2924624300,57300,57300,57300,57300,409
|
|
20250109,131600,2901188600,57200,57300,57300,57200,117
|
|
20250109,131500,2894486000,57300,57300,57300,57200,13
|
|
20250109,131400,2893741800,57300,57200,57300,57200,102
|
|
20250109,131300,2887901100,57300,57300,57400,57200,140
|
|
20250109,131200,2879881800,57200,57200,57200,57200,0
|
|
20250109,131100,2879881800,57200,57400,57400,57200,950
|
|
20250109,131000,2825447600,57400,57400,57400,57400,5
|
|
20250109,130900,2825160600,57400,57400,57400,57400,123
|
|
20250109,130800,2818100400,57400,57300,57400,57300,165
|
|
20250109,130700,2808645800,57300,57300,57300,57300,33
|
|
20250109,130600,2806754900,57300,57300,57300,57300,1
|
|
20250109,130500,2806697600,57300,57400,57400,57300,31
|
|
20250109,130400,2804920300,57400,57400,57400,57400,227
|
|
20250109,130300,2791890500,57400,57400,57400,57400,0
|
|
20250109,130200,2791890500,57400,57400,57400,57400,0
|
|
20250109,130100,2791890500,57400,57400,57400,57400,0
|
|
20250109,130000,2791890500,57400,57400,57400,57400,1
|
|
20250109,125900,2791833100,57300,57300,57300,57300,1
|
|
20250109,125800,2791775800,57300,57300,57300,57300,2
|
|
20250109,125700,2791661200,57300,57300,57300,57300,1621
|
|
20250109,125600,2698777900,57400,57400,57400,57400,0
|
|
20250109,125500,2698777900,57400,57500,57500,57400,172
|
|
20250109,125400,2688904900,57400,57500,57500,57400,73
|
|
20250109,125300,2684712500,57500,57500,57500,57500,0
|
|
20250109,125200,2684712500,57500,57400,57500,57400,7
|
|
20250109,125100,2684310200,57400,57400,57400,57400,104
|
|
20250109,125000,2678340600,57400,57400,57400,57400,3
|
|
20250109,124900,2678168400,57400,57400,57400,57400,35
|
|
20250109,124800,2676159400,57400,57400,57400,57400,123
|
|
20250109,124700,2669099200,57300,57300,57400,57300,78
|
|
20250109,124600,2664629700,57300,57400,57400,57300,239
|
|
20250109,124500,2650934900,57300,57400,57400,57300,34
|
|
20250109,124400,2648986200,57400,57400,57400,57400,17
|
|
20250109,124300,2648010400,57300,57300,57300,57300,114
|
|
20250109,124200,2641478200,57400,57400,57400,57400,37
|
|
20250109,124100,2639354400,57500,57500,57500,57500,4
|
|
20250109,124000,2639124400,57400,57400,57400,57400,0
|
|
20250109,123900,2639124400,57400,57400,57400,57400,2
|
|
20250109,123800,2639009600,57400,57400,57400,57400,225
|
|
20250109,123700,2626094600,57400,57300,57400,57300,146
|
|
20250109,123600,2617728200,57300,57400,57400,57300,956
|
|
20250109,123500,2562893600,57500,57400,57500,57400,128
|
|
20250109,123400,2555533800,57400,57400,57400,57400,1
|
|
20250109,123300,2555476400,57600,57600,57600,57600,10
|
|
20250109,123200,2554900400,57500,57500,57500,57500,1
|
|
20250109,123100,2554842900,57400,57400,57400,57400,0
|
|
20250109,123000,2554842900,57400,57400,57400,57400,17
|
|
20250109,122900,2553867100,57400,57400,57400,57400,0
|
|
20250109,122800,2553867100,57400,57400,57400,57400,60
|
|
20250109,122700,2550423100,57500,57500,57500,57500,2
|
|
20250109,122600,2550308100,57500,57500,57600,57500,75
|
|
20250109,122500,2545992400,57500,57500,57500,57500,182
|
|
20250109,122400,2535527400,57700,57700,57700,57700,10
|
|
20250109,122300,2534950400,57600,57600,57600,57500,851
|
|
20250109,122200,2486012800,57600,57600,57600,57600,315
|
|
20250109,122100,2467868800,57600,57600,57700,57600,12
|
|
20250109,122000,2467177300,57600,57600,57600,57600,101
|
|
20250109,121900,2461359700,57600,57600,57600,57600,1
|
|
20250109,121800,2461302100,57600,57600,57600,57600,23
|
|
20250109,121700,2459977300,57600,57500,57600,57500,63
|
|
20250109,121600,2456349500,57500,57600,57600,57500,108
|
|
20250109,121500,2450139000,57500,57600,57600,57500,1098
|
|
20250109,121400,2386894300,57500,57500,57500,57500,0
|
|
20250109,121300,2386894300,57500,57500,57600,57500,876
|
|
20250109,121200,2336524200,57400,57400,57400,57400,2
|
|
20250109,121100,2336409400,57300,57300,57300,57300,30
|
|
20250109,121000,2334690400,57300,57300,57300,57300,0
|
|
20250109,120900,2334690400,57300,57400,57400,57300,397
|
|
20250109,120800,2311902700,57400,57400,57400,57400,60
|
|
20250109,120700,2308458700,57400,57400,57400,57400,80
|
|
20250109,120600,2303866700,57400,57500,57500,57400,56
|
|
20250109,120500,2300646800,57500,57500,57500,57500,48
|
|
20250109,120400,2297886800,57500,57400,57500,57400,10
|
|
20250109,120300,2297312300,57400,57400,57400,57400,200
|
|
20250109,120200,2285832300,57400,57400,57400,57400,27
|
|
20250109,120100,2284282500,57400,57400,57400,57400,6
|
|
20250109,120000,2283938100,57400,57400,57400,57400,207
|
|
20250109,115900,2272056300,57400,57400,57400,57400,0
|
|
20250109,115800,2272056300,57400,57400,57400,57400,47
|
|
20250109,115700,2269358500,57400,57400,57500,57400,18
|
|
20250109,115600,2268325100,57400,57400,57400,57400,54
|
|
20250109,115500,2265225500,57400,57400,57400,57400,267
|
|
20250109,115400,2249899700,57400,57400,57400,57400,0
|
|
20250109,115300,2249899700,57400,57400,57400,57400,1
|
|
20250109,115200,2249842300,57400,57400,57400,57400,718
|
|
20250109,115100,2208629100,57400,57400,57400,57400,89
|
|
20250109,115000,2203520500,57400,57400,57400,57400,680
|
|
20250109,114900,2164488500,57400,57400,57400,57300,207
|
|
20250109,114800,2152627200,57400,57400,57400,57400,40
|
|
20250109,114700,2150331200,57400,57300,57400,57300,402
|
|
20250109,114600,2127296400,57400,57400,57400,57400,10
|
|
20250109,114500,2126722400,57400,57400,57400,57400,300
|
|
20250109,114400,2109502400,57400,57400,57400,57300,31
|
|
20250109,114300,2107725000,57400,57400,57400,57400,1
|
|
20250109,114200,2107667600,57300,57400,57400,57300,151
|
|
20250109,114100,2099015200,57400,57400,57400,57400,298
|
|
20250109,114000,2081910000,57400,57400,57400,57400,126
|
|
20250109,113900,2074677600,57400,57400,57400,57400,503
|
|
20250109,113800,2045805400,57400,57400,57400,57400,1
|
|
20250109,113700,2045748000,57400,57500,57500,57400,139
|
|
20250109,113600,2037767600,57500,57500,57500,57500,20
|
|
20250109,113500,2036617600,57500,57500,57500,57500,20
|
|
20250109,113400,2035467600,57500,57500,57500,57500,232
|
|
20250109,113300,2022127600,57500,57500,57500,57500,28
|
|
20250109,113200,2020517600,57500,57500,57500,57500,557
|
|
20250109,113100,1988490100,57500,57500,57500,57500,10
|
|
20250109,113000,1987915100,57400,57400,57400,57400,202
|
|
20250109,112900,1976320300,57400,57400,57400,57400,3
|
|
20250109,112800,1976148100,57300,57300,57300,57300,0
|
|
20250109,112700,1976148100,57300,57400,57400,57300,53
|
|
20250109,112600,1973108100,57400,57400,57400,57400,0
|
|
20250109,112500,1973108100,57400,57400,57400,57400,20
|
|
20250109,112400,1971960100,57400,57400,57400,57400,19
|
|
20250109,112300,1970869500,57400,57400,57400,57400,19
|
|
20250109,112200,1969778900,57400,57400,57400,57400,77
|
|
20250109,112100,1965359100,57400,57400,57400,57400,1
|
|
20250109,112000,1965301700,57500,57500,57500,57500,126
|
|
20250109,111900,1958056700,57400,57400,57400,57400,150
|
|
20250109,111800,1949446700,57400,57400,57400,57400,61
|
|
20250109,111700,1945945300,57500,57500,57500,57500,307
|
|
20250109,111600,1928292800,57400,57400,57400,57400,83
|
|
20250109,111500,1923528600,57400,57400,57400,57400,16
|
|
20250109,111400,1922610200,57400,57300,57400,57300,119
|
|
20250109,111300,1915780100,57400,57400,57400,57400,16
|
|
20250109,111200,1914861700,57300,57300,57300,57300,0
|
|
20250109,111100,1914861700,57300,57400,57400,57300,106
|
|
20250109,111000,1908787300,57400,57400,57400,57300,157
|
|
20250109,110900,1899789800,57400,57400,57400,57400,1
|
|
20250109,110800,1899732400,57300,57500,57500,57300,188
|
|
20250109,110700,1888945200,57500,57500,57500,57500,0
|
|
20250109,110600,1888945200,57500,57500,57500,57400,22
|
|
20250109,110500,1887681900,57400,57400,57500,57400,298
|
|
20250109,110400,1870556400,57400,57500,57500,57400,362
|
|
20250109,110300,1849776600,57400,57500,57500,57400,66
|
|
20250109,110200,1845982000,57500,57400,57500,57400,179
|
|
20250109,110100,1835703400,57400,57400,57400,57400,16
|
|
20250109,110000,1834785000,57400,57400,57400,57400,5
|
|
20250109,105900,1834498000,57400,57400,57400,57400,2
|
|
20250109,105800,1834383200,57500,57500,57500,57500,9
|
|
20250109,105700,1833865700,57400,57400,57400,57400,72
|
|
20250109,105600,1829732900,57400,57500,57500,57400,58
|
|
20250109,105500,1826398600,57500,57400,57500,57400,67
|
|
20250109,105400,1822549200,57500,57500,57600,57500,557
|
|
20250109,105300,1790520600,57500,57400,57600,57400,620
|
|
20250109,105200,1754863900,57500,57500,57500,57500,3
|
|
20250109,105100,1754691400,57300,57500,57500,57300,114
|
|
20250109,105000,1748157000,57500,57400,57500,57300,361
|
|
20250109,104900,1727407800,57500,57300,57500,57300,1618
|
|
20250109,104800,1634429900,57300,57300,57300,57300,34
|
|
20250109,104700,1632481700,57300,57300,57300,57200,691
|
|
20250109,104600,1592893300,57300,57200,57300,57200,293
|
|
20250109,104500,1576132900,57100,57100,57100,57100,442
|
|
20250109,104400,1550894700,57100,57100,57100,57100,26
|
|
20250109,104300,1549410100,57200,57200,57200,57200,14
|
|
20250109,104200,1548609300,57200,57200,57200,57200,11
|
|
20250109,104100,1547980100,57200,57200,57200,57100,26
|
|
20250109,104000,1546493000,57100,57100,57100,57100,99
|
|
20250109,103900,1540840100,57100,57100,57100,57100,50
|
|
20250109,103800,1537985100,57200,57200,57200,57200,0
|
|
20250109,103700,1537985100,57200,57200,57200,57200,12
|
|
20250109,103600,1537298700,57200,57200,57200,57200,10
|
|
20250109,103500,1536726700,57200,57200,57200,57200,2
|
|
20250109,103400,1536612300,57100,57100,57100,57100,49
|
|
20250109,103300,1533814400,57100,57200,57200,57100,35
|
|
20250109,103200,1531813000,57200,57200,57200,57100,164
|
|
20250109,103100,1522432400,57100,57100,57100,57000,120
|
|
20250109,103000,1515582300,57200,57100,57200,57100,55
|
|
20250109,102900,1512436800,57100,57100,57100,57000,210
|
|
20250109,102800,1500446000,57100,57100,57100,57100,4
|
|
20250109,102700,1500217600,57100,57000,57100,57000,211
|
|
20250109,102600,1488170900,57000,57100,57100,57000,104
|
|
20250109,102500,1482242700,57100,57100,57100,57000,33
|
|
20250109,102400,1480358500,57100,57100,57100,57100,580
|
|
20250109,102300,1447240500,57100,57200,57200,57100,13
|
|
20250109,102200,1446498000,57200,57100,57200,57100,159
|
|
20250109,102100,1437418700,57000,57100,57100,57000,153
|
|
20250109,102000,1428695700,57100,57000,57100,57000,21
|
|
20250109,101900,1427498600,57100,57100,57200,57100,177
|
|
20250109,101800,1417376900,57100,57100,57100,57100,199
|
|
20250109,101700,1406014000,57100,57100,57100,57100,10
|
|
20250109,101600,1405443000,57100,57100,57100,57100,0
|
|
20250109,101500,1405443000,57100,57100,57100,57100,133
|
|
20250109,101400,1397848700,57200,57200,57200,57200,3
|
|
20250109,101300,1397677100,57200,57200,57200,57100,80
|
|
20250109,101200,1393106100,57200,57100,57200,57100,22
|
|
20250109,101100,1391848000,57100,57100,57100,57100,73
|
|
20250109,101000,1387679700,57100,57000,57100,57000,36
|
|
20250109,100900,1385626500,57100,57100,57100,57100,21
|
|
20250109,100800,1384427400,57100,57100,57100,57000,1015
|
|
20250109,100700,1326477900,57000,57100,57100,57000,34
|
|
20250109,100600,1324539700,57100,57100,57100,57100,10
|
|
20250109,100500,1323968700,57000,57100,57100,57000,138
|
|
20250109,100400,1316092200,57100,57100,57100,57100,5
|
|
20250109,100300,1315806700,57100,57100,57100,57100,2
|
|
20250109,100200,1315692500,57100,57100,57100,57100,299
|
|
20250109,100100,1298619600,57100,57200,57200,57100,236
|
|
20250109,100000,1285143800,57200,57100,57200,57100,8
|
|
20250109,095900,1284686300,57100,57300,57300,57100,795
|
|
20250109,095800,1239207700,57300,57300,57300,57200,149
|
|
20250109,095700,1230678700,57300,57300,57300,57300,26
|
|
20250109,095600,1229188900,57200,57200,57300,57200,80
|
|
20250109,095500,1224611300,57200,57200,57300,57200,13
|
|
20250109,095400,1223867400,57200,57100,57200,57100,444
|
|
20250109,095300,1198479600,57100,57000,57100,57000,643
|
|
20250109,095200,1161817200,57000,57100,57100,57000,245
|
|
20250109,095100,1147830600,57100,57100,57200,57100,151
|
|
20250109,095000,1139207500,57100,57100,57100,57100,200
|
|
20250109,094900,1127787500,57200,57100,57200,57100,16
|
|
20250109,094800,1126873500,57100,57200,57200,57100,71
|
|
20250109,094700,1122813500,57200,57100,57200,57100,93
|
|
20250109,094600,1117498000,57100,57100,57100,57100,231
|
|
20250109,094500,1104307900,57100,57200,57200,57100,128
|
|
20250109,094400,1096998900,57200,57100,57200,57100,21
|
|
20250109,094300,1095799300,57200,57100,57200,57100,94
|
|
20250109,094200,1090431700,57100,57000,57100,57000,212
|
|
20250109,094100,1078347600,57000,56900,57000,56900,684
|
|
20250109,094000,1039427800,56800,56800,56800,56800,4
|
|
20250109,093900,1039200600,56800,57000,57000,56800,164
|
|
20250109,093800,1029871800,57000,56800,57000,56800,419
|
|
20250109,093700,1006042800,56800,56900,56900,56800,51
|
|
20250109,093600,1003145900,56900,56900,56900,56900,66
|
|
20250109,093500,999390500,56800,56900,56900,56800,54
|
|
20250109,093400,996318200,56900,56900,56900,56900,17
|
|
20250109,093300,995350900,56900,57000,57000,56900,108
|
|
20250109,093200,989205500,56900,57000,57000,56900,40
|
|
20250109,093100,986929000,56800,56900,56900,56800,143
|
|
20250109,093000,978793200,56900,56800,56900,56800,188
|
|
20250109,092900,968098200,56900,56900,56900,56900,0
|
|
20250109,092800,968098200,56900,56900,56900,56900,134
|
|
20250109,092700,960473600,56900,56900,57000,56900,124
|
|
20250109,092600,953417800,56900,56900,56900,56900,60
|
|
20250109,092500,950003800,56900,56900,56900,56900,206
|
|
20250109,092400,938282400,57000,57000,57000,57000,20
|
|
20250109,092300,937142400,56900,57000,57000,56900,11
|
|
20250109,092200,936516300,57000,56900,57000,56900,598
|
|
20250109,092100,902482600,56800,56800,56900,56800,673
|
|
20250109,092000,864240900,56800,56900,56900,56800,422
|
|
20250109,091900,840270900,56900,56900,56900,56800,176
|
|
20250109,091800,830261600,56900,56900,56900,56800,1101
|
|
20250109,091700,767683200,56900,56800,57000,56800,348
|
|
20250109,091600,747885400,56800,56800,56800,56800,306
|
|
20250109,091500,730504600,56800,56900,56900,56800,297
|
|
20250109,091400,713627800,56800,56700,56800,56700,79
|
|
20250109,091300,709143200,56800,57000,57000,56700,822
|
|
20250109,091200,662454200,57000,57000,57000,56800,618
|
|
20250109,091100,627301500,56900,56900,56900,56900,254
|
|
20250109,091000,612848900,56800,56700,56800,56700,602
|
|
20250109,090900,578655700,56700,56700,56800,56700,1050
|
|
20250109,090800,519116100,56700,56600,56700,56600,139
|
|
20250109,090700,511235100,56700,56700,56700,56600,470
|
|
20250109,090600,484587200,56800,56800,56800,56700,270
|
|
20250109,090500,469251300,56800,56900,56900,56700,1937
|
|
20250109,090400,359253000,56900,56900,56900,56800,292
|
|
20250109,090300,342638600,56900,57000,57000,56800,1408
|
|
20250109,090200,262494500,57200,57300,57400,57100,1276
|
|
20250109,090100,189435700,57300,57500,57600,57300,549
|
|
20250109,090000,157930500,57500,57000,57500,57000,2761
|